Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

United Guardian Inc (NQ: UG )

10.90 +1.40 (+14.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.790 11.26 9.600 10.90 97,610 +1.40(+14.74%)
Jul 11, 2024 9.670 9.750 9.500 9.500 8,366 +0.02(+0.21%)
Jul 10, 2024 9.310 9.600 9.200 9.480 10,277 +0.09(+0.96%)
Jul 09, 2024 9.300 9.769 9.150 9.390 4,370 +0.24(+2.62%)
Jul 08, 2024 9.130 9.225 9.110 9.150 6,945 -0.08(-0.92%)
Jul 05, 2024 9.148 9.380 9.120 9.235 4,627 -0.35(-3.63%)
Jul 03, 2024 9.870 9.880 9.500 9.583 5,772 +0.27(+2.93%)
Jul 02, 2024 9.240 9.688 9.100 9.310 21,450 +0.18(+1.97%)
Jul 01, 2024 8.970 9.270 8.970 9.130 1,257 +0.19(+2.13%)
Jun 28, 2024 9.010 9.030 8.850 8.940 7,474 -0.34(-3.66%)
Jun 27, 2024 9.280 9.280 9.280 9.280 284 +0.13(+1.42%)
Jun 26, 2024 9.150 9.150 8.990 9.150 3,481 +0.00(+0.00%)
Jun 25, 2024 9.250 9.250 9.110 9.150 4,749 +0.00(+0.00%)
Jun 24, 2024 9.040 9.182 9.040 9.150 5,770 +0.00(+0.00%)
Jun 21, 2024 8.980 9.150 8.980 9.150 6,901 +0.08(+0.87%)
Jun 20, 2024 9.080 9.182 9.071 9.071 2,688 -0.09(-0.97%)
Jun 18, 2024 9.310 9.310 9.130 9.160 4,244 -0.15(-1.61%)
Jun 17, 2024 9.290 9.640 9.250 9.310 9,442 +0.31(+3.44%)
Jun 14, 2024 8.940 9.290 8.940 9.000 5,428 +0.18(+2.04%)
Jun 13, 2024 8.800 8.850 8.800 8.820 5,887 +0.05(+0.57%)
Jun 12, 2024 9.200 9.210 8.760 8.770 4,039 -0.21(-2.34%)
Jun 11, 2024 8.960 9.000 8.950 8.980 1,275 +0.03(+0.34%)
Jun 10, 2024 8.990 9.070 8.900 8.950 3,040 +0.09(+1.02%)
Jun 07, 2024 8.990 9.130 8.800 8.860 3,025 -0.07(-0.78%)
Jun 06, 2024 9.180 9.180 8.930 8.930 2,155 -0.05(-0.56%)
Jun 05, 2024 8.920 9.190 8.820 8.980 10,991 -0.21(-2.29%)
Jun 04, 2024 9.150 9.380 8.900 9.190 11,251 +0.03(+0.31%)
Jun 03, 2024 9.260 9.544 9.110 9.161 3,340 -0.16(-1.70%)
May 31, 2024 9.270 9.460 9.200 9.320 7,125 +0.05(+0.54%)
May 30, 2024 9.200 9.490 9.079 9.270 7,456 +0.12(+1.31%)
May 29, 2024 9.090 9.364 8.945 9.150 20,522 +0.08(+0.88%)
May 28, 2024 8.930 9.250 8.930 9.070 18,861 +0.20(+2.21%)
May 24, 2024 9.110 9.380 8.760 8.874 20,229 -0.31(-3.33%)
May 23, 2024 9.040 9.180 8.770 9.180 4,141 +0.09(+0.99%)
May 22, 2024 9.200 9.275 9.090 9.090 6,174 -0.06(-0.67%)
May 21, 2024 9.265 9.265 9.151 9.151 1,338 +0.03(+0.34%)
May 20, 2024 9.120 9.380 9.120 9.120 2,447 -0.15(-1.62%)
May 17, 2024 8.920 9.430 8.920 9.270 6,663 -0.10(-1.07%)
May 16, 2024 9.239 9.390 8.920 9.370 12,748 +0.15(+1.63%)
May 15, 2024 9.240 9.240 9.010 9.220 2,417 +0.17(+1.88%)
May 14, 2024 9.300 9.300 9.050 9.050 8,515 -0.10(-1.09%)
May 13, 2024 8.500 9.300 8.500 9.150 40,392 +0.70(+8.28%)
May 10, 2024 8.000 8.450 7.790 8.450 19,811 +0.45(+5.62%)
May 09, 2024 8.050 8.320 8.000 8.000 7,461 -0.07(-0.93%)
May 08, 2024 7.890 8.075 7.837 8.075 2,041 +0.12(+1.57%)
May 07, 2024 8.070 8.190 7.876 7.950 20,685 -0.17(-2.09%)
May 06, 2024 8.190 8.390 8.101 8.120 2,498 -0.01(-0.07%)
May 03, 2024 8.100 8.280 8.100 8.126 2,557 +0.03(+0.35%)
May 02, 2024 8.270 8.280 8.097 8.097 1,918 -0.10(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.